Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Saia Inc (NQ: SAIA )

428.81 -114.21 (-21.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 210.89 217.98 205.35 205.96 604,927 -6.76(-3.18%)
Apr 28, 2022 201.94 214.32 196.55 212.72 614,725 +15.96(+8.11%)
Apr 27, 2022 202.83 208.16 193.43 196.76 571,963 -7.87(-3.85%)
Apr 26, 2022 214.01 217.42 203.35 204.63 384,859 -10.43(-4.85%)
Apr 25, 2022 203.41 215.32 203.00 215.06 429,311 +7.94(+3.83%)
Apr 22, 2022 210.51 212.47 205.34 207.12 353,110 -2.20(-1.05%)
Apr 21, 2022 217.88 220.58 208.41 209.32 494,740 -2.98(-1.40%)
Apr 20, 2022 207.95 214.93 207.64 212.30 590,754 +5.36(+2.59%)
Apr 19, 2022 199.37 208.72 198.62 206.94 485,050 +9.68(+4.91%)
Apr 18, 2022 197.00 198.32 192.17 197.26 450,632 -2.47(-1.24%)
Apr 14, 2022 206.76 207.25 198.35 199.73 565,332 -9.21(-4.41%)
Apr 13, 2022 204.87 209.63 204.10 208.94 266,505 +5.11(+2.51%)
Apr 12, 2022 205.28 210.02 202.17 203.83 489,308 +0.42(+0.21%)
Apr 11, 2022 201.39 208.00 199.65 203.41 480,408 +0.73(+0.36%)
Apr 08, 2022 203.24 206.45 194.03 202.68 877,452 -3.38(-1.64%)
Apr 07, 2022 211.70 214.22 200.50 206.06 984,845 -5.44(-2.57%)
Apr 06, 2022 218.02 219.88 208.47 211.50 659,727 -10.27(-4.63%)
Apr 05, 2022 236.40 237.17 220.31 221.77 747,280 -13.78(-5.85%)
Apr 04, 2022 239.85 239.85 225.95 235.55 684,943 +1.83(+0.78%)
Apr 01, 2022 245.97 248.73 226.01 233.72 1,237,616 -10.10(-4.14%)
Mar 31, 2022 265.06 268.77 243.79 243.82 895,926 -17.49(-6.69%)
Mar 30, 2022 274.74 274.74 257.47 261.31 430,456 -13.49(-4.91%)
Mar 29, 2022 275.57 277.42 268.50 274.80 378,800 +4.56(+1.69%)
Mar 28, 2022 266.24 271.08 259.23 270.24 354,282 +6.33(+2.40%)
Mar 25, 2022 278.06 279.63 256.79 263.91 453,559 -13.78(-4.96%)
Mar 24, 2022 275.78 278.39 268.24 277.69 219,272 +6.44(+2.37%)
Mar 23, 2022 283.59 283.59 270.86 271.25 147,987 -15.54(-5.42%)
Mar 22, 2022 281.25 288.56 280.69 286.79 379,143 +5.65(+2.01%)
Mar 21, 2022 286.18 291.22 274.03 281.14 220,480 -10.88(-3.73%)
Mar 18, 2022 280.13 294.05 278.01 292.02 473,607 +9.71(+3.44%)
Mar 17, 2022 276.14 283.32 274.94 282.31 180,283 +1.73(+0.62%)
Mar 16, 2022 264.22 282.86 263.32 280.58 334,396 +21.79(+8.42%)
Mar 15, 2022 254.19 260.18 249.84 258.79 326,487 +7.76(+3.09%)
Mar 14, 2022 262.75 265.50 246.98 251.03 300,838 -10.32(-3.95%)
Mar 11, 2022 274.39 274.39 260.45 261.35 202,831 -6.44(-2.40%)
Mar 10, 2022 262.44 269.77 259.30 267.79 183,991 -1.95(-0.72%)
Mar 09, 2022 260.56 273.68 257.62 269.74 266,750 +17.50(+6.94%)
Mar 08, 2022 248.02 260.94 243.96 252.24 195,923 +6.76(+2.75%)
Mar 07, 2022 269.87 292.45 243.29 245.48 367,875 -19.22(-7.26%)
Mar 04, 2022 281.01 281.21 261.49 264.70 377,111 -15.56(-5.55%)
Mar 03, 2022 285.84 292.17 277.63 280.26 264,348 -7.53(-2.62%)
Mar 02, 2022 286.63 295.23 286.63 287.79 266,549 +4.52(+1.60%)
Mar 01, 2022 285.40 292.73 281.04 283.27 309,778 -3.96(-1.38%)
Feb 28, 2022 270.35 289.25 270.35 287.23 412,901 +12.75(+4.65%)
Feb 25, 2022 263.65 275.07 263.37 274.48 206,616 +9.99(+3.78%)
Feb 24, 2022 246.73 265.16 234.86 264.49 222,713 +8.23(+3.21%)
Feb 23, 2022 261.85 263.12 256.25 256.26 200,012 -0.81(-0.32%)
Feb 22, 2022 263.29 268.83 255.59 257.07 420,499 -10.87(-4.06%)
Feb 18, 2022 267.94 0 -0.03(-0.01%)
Feb 17, 2022 273.02 273.02 267.31 267.97 290,335 -6.78(-2.47%)
Feb 16, 2022 273.85 275.82 267.43 274.75 156,189 -2.28(-0.82%)
Feb 15, 2022 275.15 279.50 274.47 277.03 144,622 +8.21(+3.05%)
Feb 14, 2022 263.28 275.46 263.28 268.82 389,615 +4.11(+1.55%)
Feb 11, 2022 274.58 279.97 259.59 264.71 629,100 -15.44(-5.51%)
Feb 10, 2022 280.11 293.37 278.29 280.15 235,134 -10.23(-3.52%)
Feb 09, 2022 287.81 295.43 285.61 290.38 244,560 +6.72(+2.37%)
Feb 08, 2022 277.88 289.16 277.88 283.66 186,120 +5.80(+2.09%)
Feb 07, 2022 283.78 286.38 271.09 277.86 229,297 -5.97(-2.10%)
Feb 04, 2022 290.91 295.53 274.54 283.83 428,137 -7.17(-2.46%)
Feb 03, 2022 296.25 291.00 600,020 -8.00(-2.68%)
Feb 02, 2022 302.00 304.49 278.99 299.00 480,170 -0.72(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.